SQBG

Sequential Brands Group, Inc. Historical Stock Prices

$8.55
*  
0.02
 negative 
0.23%
Get SQBG Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  8.37  8.69  7.84  8.55 36,618
04/23/2014 8.37 8.69 7.84 8.55 36,618
04/22/2014 8.65 8.95 8.25 8.53 23,395
04/21/2014 8.15 8.98 8 8.77 19,840
04/17/2014 8.11 8.16 7.95 8.16 33,133
04/16/2014 8.3 8.3 7.79 8.01 21,641
04/15/2014 8 8.15 7.88 8 13,144
04/14/2014 8.18 8.18 7.9 8.14 15,857
04/11/2014 8.0001 8.0001 7.78 7.85 5,954
04/10/2014 8.05 8.09 7.79 8.01 21,167
04/09/2014 8.1 8.12 8.01 8.11 12,198
04/08/2014 8.14 8.14 6.89 8.14 29,916
04/07/2014 7.94 8.14 7.86 8.04 32,562
04/04/2014 8.28 8.28 7.9 8.01 9,799
04/03/2014 8.29 8.29 8.02 8.11 28,912
04/02/2014 8.3 8.47 8.2 8.27 22,244
04/01/2014 8.12 8.42 7.98 8.25 20,050
03/31/2014 7.99 8.1 7.99 8 40,503
03/28/2014 7.7829 8.07 7.7829 7.98 8,941
03/27/2014 7.98 8.07 7.85 7.96 12,251
03/26/2014 8.01 8.3 7.8425 7.925 16,395
03/25/2014 8.6 8.6 7.85 8.19 28,040
03/24/2014 8.04 8.3999 7.89 7.91 23,508
03/21/2014 8.8 8.8 7.84 7.9 122,862
03/20/2014 8.39 9 8.23 8.69 90,746
03/19/2014 8.16 8.35 8.05 8.34 65,653
03/18/2014 8.2 8.35 7.7 8.11 156,850
03/17/2014 6.99 8.48 6.9 7.98 114,890
03/14/2014 6.97 6.97 6.85 6.88 4,062
03/13/2014 7.15 7.243 6.88 6.99 14,677
03/12/2014 7.1 7.1 6.8 7.08 20,502
03/11/2014 6.5174 6.99 6.5174 6.9 61,533
03/10/2014 6.6675 6.75 6.564 6.75 11,137
03/07/2014 6.55 6.6 6.39 6.5 58,133
03/06/2014 6 6.52 5.9989 6.5199 103,508
03/05/2014 5.9 6.02 5.8 5.99 44,040
03/04/2014 5.97 6.05 5.89 5.9 76,304
03/03/2014 6.24 6.24 5.83 5.92 81,705
02/28/2014 5.9 5.9 5.73 5.81 18,384
02/27/2014 5.99 6.25 5.72 5.72 180,266
02/26/2014 5.75 5.75 5.7 5.7 3,631
02/25/2014 5.7 5.7 5.61 5.61 18,029
02/24/2014 5.65 5.7 5.65 5.66 9,200
02/21/2014 5.73 5.75 5.65 5.75 2,706
02/20/2014 5.69 5.75 5.69 5.75 8,800
02/19/2014 5.64 5.87 5.64 5.87 5,646
02/18/2014 5.98 5.98 5.61 5.65 3,727
02/14/2014 5.7499 5.7499 5.65 5.69 4,482
02/13/2014 5.99 5.99 5.62 5.7 7,800
02/12/2014 5.59 5.76 5.5 5.75 15,400
02/11/2014 5.75 5.77 5.64 5.7 7,865
02/10/2014 5.75 5.85 5.7499 5.75 17,400
02/07/2014 5.73 5.76 5.73 5.75 52,089
02/06/2014 5.61 5.75 5.61 5.75 600
02/05/2014 5.75 5.75 5.75 5.75 00
02/04/2014 5.68 5.75 5.6 5.75 417
02/03/2014 5.85 5.85 5.75 5.75 10,520
01/31/2014 5.85 5.85 5.8499 5.85 6,076
01/30/2014 5.6892 5.84 5.6892 5.84 325
01/29/2014 5.8 5.8 5.8 5.8 00
01/28/2014 5.92 5.92 5.76 5.8 10,337
01/27/2014 5.86 5.86 5.79 5.8 16,528
01/24/2014 5.87 5.87 5.74 5.8 12,577
01/23/2014 5.861 5.861 5.861 5.861 2,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?